Skip to main content

Texas Roadhouse Inc (NQ: TXRH )

80.32 +1.13 (+1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.70 12.74 12.55 12.70 125,600 -0.01(-0.04%)
Nov 29, 2004 11.99 12.78 11.99 12.71 42,800 +0.07(+0.59%)
Nov 26, 2004 12.70 12.70 12.62 12.63 5,700 -0.07(-0.55%)
Nov 24, 2004 11.84 12.99 11.84 12.70 48,100 +0.44(+3.63%)
Nov 23, 2004 11.98 12.29 11.82 12.26 57,200 +0.03(+0.21%)
Nov 22, 2004 12.14 12.47 11.97 12.23 25,300 -0.06(-0.53%)
Nov 19, 2004 12.49 12.50 11.85 12.29 68,000 -0.20(-1.60%)
Nov 18, 2004 12.38 12.74 12.12 12.49 50,500 -0.12(-0.95%)
Nov 17, 2004 12.38 12.66 12.36 12.62 94,100 +0.35(+2.85%)
Nov 16, 2004 12.60 12.60 12.27 12.27 38,200 -0.22(-1.80%)
Nov 15, 2004 13.07 13.28 12.49 12.49 181,800 -0.21(-1.65%)
Nov 12, 2004 13.20 13.27 12.13 12.70 54,100 -0.18(-1.36%)
Nov 11, 2004 12.03 13.08 11.90 12.88 271,900 +0.86(+7.11%)
Nov 10, 2004 11.74 12.31 11.69 12.02 110,000 +0.29(+2.52%)
Nov 09, 2004 11.51 11.75 11.46 11.72 98,900 +0.07(+0.60%)
Nov 08, 2004 11.91 11.91 11.53 11.65 41,400 -0.18(-1.48%)
Nov 05, 2004 12.38 12.38 11.79 11.83 71,800 -0.40(-3.24%)
Nov 04, 2004 12.12 12.35 11.98 12.23 28,400 +0.18(+1.46%)
Nov 03, 2004 12.25 12.36 11.92 12.05 115,900 +0.11(+0.88%)
Nov 02, 2004 11.50 11.95 11.50 11.95 167,900 +0.42(+3.64%)
Nov 01, 2004 11.30 11.70 11.30 11.53 151,900 +0.02(+0.13%)
Oct 29, 2004 11.50 11.55 11.25 11.51 214,400 +0.01(+0.09%)
Oct 28, 2004 11.46 12.19 11.04 11.50 168,000 -0.13(-1.16%)
Oct 27, 2004 11.51 11.77 11.29 11.63 153,400 -0.12(-0.98%)
Oct 26, 2004 11.88 12.00 11.63 11.75 49,000 +0.00(+0.00%)
Oct 25, 2004 12.00 12.00 11.47 11.75 109,600 -0.25(-2.08%)
Oct 22, 2004 12.00 12.12 10.87 12.00 173,700 +0.20(+1.69%)
Oct 21, 2004 11.55 12.21 11.50 11.80 139,100 +0.30(+2.61%)
Oct 20, 2004 11.70 12.10 10.93 11.50 245,500 -0.30(-2.54%)
Oct 19, 2004 12.39 12.39 11.61 11.80 241,900 -0.57(-4.61%)
Oct 18, 2004 12.35 12.37 12.12 12.37 54,500 +0.02(+0.16%)
Oct 15, 2004 12.12 12.35 11.90 12.35 300,700 +0.37(+3.09%)
Oct 14, 2004 12.25 12.50 11.90 11.98 86,100 -0.28(-2.28%)
Oct 13, 2004 12.44 12.90 12.12 12.26 230,300 -0.23(-1.88%)
Oct 12, 2004 11.82 12.65 11.40 12.49 498,500 +0.49(+4.12%)
Oct 11, 2004 11.59 12.44 11.44 12.00 404,900 +0.50(+4.35%)
Oct 08, 2004 11.25 11.50 11.25 11.50 174,600 +0.30(+2.68%)
Oct 07, 2004 11.12 11.30 10.85 11.20 660,600 -0.05(-0.45%)
Oct 06, 2004 11.06 11.35 10.75 11.25 1,019,200 +0.02(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.